44.78
price down icon0.31%   -0.14
after-market Handel nachbörslich: 44.82 0.04 +0.09%
loading

Enbridge Inc-Aktien (ENB) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $45.05 $44.12 $0.925 4,228,593.0 -0.31%
2025-07-01 $45.24 $44.62 $0.62 3,516,599.0 -0.88%
2025-06-30 $45.36 $44.52 $0.8388 3,618,056.0 +1.21%
2025-06-27 $45.33 $44.43 $0.8997 4,488,619.0 -0.67%
2025-06-26 $45.20 $44.51 $0.695 2,708,306.0 +1.35%
2025-06-25 $44.95 $44.28 $0.6675 3,698,961.0 -1.24%
2025-06-24 $45.18 $44.67 $0.51 2,149,724.0 +0.24%
2025-06-23 $45.40 $44.74 $0.6555 3,021,008.0 +0.33%
2025-06-20 $45.19 $44.67 $0.52 6,119,617.0 -0.44%
2025-06-18 $46.09 $44.67 $1.42 4,807,560.0 -2.15%
2025-06-17 $46.23 $45.87 $0.3559 2,512,475.0 +0.02%
2025-06-16 $47.05 $45.85 $1.20 3,337,969.0 -1.52%
2025-06-13 $46.88 $46.37 $0.51 3,061,980.0 -0.30%
2025-06-12 $46.81 $46.00 $0.81 3,057,927.0 +2.05%
2025-06-11 $46.05 $45.61 $0.44 3,002,290.0 +0.04%
2025-06-10 $46.18 $45.57 $0.6142 3,739,575.0 +0.07%
2025-06-09 $46.50 $45.78 $0.72 3,471,684.0 -1.50%
2025-06-06 $46.92 $46.41 $0.51 2,652,992.0 -0.75%
2025-06-05 $47.01 $46.67 $0.34 2,192,712.0 +0.45%
2025-06-04 $47.42 $46.66 $0.76 3,838,214.0 -0.87%
2025-06-03 $47.44 $47.03 $0.4099 3,101,693.0 -0.19%

Enbridge Inc-Aktien (ENB) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enbridge Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enbridge Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Enbridge Inc-Aktien (ENB) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $45.24 $44.12 $1.12 11,973,785.0 -1.19%
2025-06 $47.44 $44.28 $3.16 68,771,468.0 -2.50%
2025-05 $47.08 $43.87 $3.21 91,531,757.0 -0.45%
2025-04 $46.85 $39.73 $7.12 91,479,940.0 +5.37%
2025-03 $44.80 $41.37 $3.43 62,334,012.0 +3.70%
2025-02 $45.70 $40.49 $5.21 91,346,589.0 -1.18%
2025-01 $45.78 $42.48 $3.30 78,480,580.0 +1.91%

Enbridge Inc-Aktien (ENB) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $44.13 $40.35 $3.78 75,400,591.0 -2.90%
2024-11 $43.70 $39.84 $3.86 85,628,110.0 +7.38%
2024-10 $42.16 $40.12 $2.04 63,265,366.0 -0.52%
2024-09 $41.23 $39.66 $1.57 60,222,266.0 +1.07%
2024-08 $40.32 $36.50 $3.82 107,835,614.0 +7.38%
2024-07 $37.57 $35.10 $2.47 82,884,847.0 +5.14%
2024-06 $36.59 $34.60 $1.99 79,524,302.0 -2.71%
2024-05 $38.37 $35.30 $3.07 130,915,308.0 +2.93%
2024-04 $36.35 $32.85 $3.49 145,924,623.0 -1.77%
2024-03 $36.41 $34.37 $2.04 80,501,943.0 +5.11%
2024-02 $36.07 $33.24 $2.83 150,195,589.0 -3.04%
2024-01 $37.27 $35.46 $1.81 108,445,970.0 -1.44%

Enbridge Inc-Aktien (ENB) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $36.52 $34.44 $2.09 93,299,144.0 +3.30%
2023-11 $34.96 $31.94 $3.02 130,850,879.0 +8.83%
2023-10 $33.23 $31.03 $2.20 117,501,754.0 -3.46%
2023-09 $35.68 $32.90 $2.78 148,068,223.0 -5.39%
2023-08 $36.90 $33.96 $2.94 113,120,644.0 -4.67%
2023-07 $37.90 $36.06 $1.84 80,052,257.0 -0.94%
2023-06 $38.33 $35.44 $2.89 66,251,404.0 +5.54%
2023-05 $40.30 $35.12 $5.18 82,278,898.0 -11.47%
2023-04 $40.24 $38.53 $1.71 47,438,364.0 +4.22%
2023-03 $38.97 $35.82 $3.15 95,699,268.0 +1.68%
2023-02 $41.14 $37.39 $3.75 77,461,608.0 -8.42%
2023-01 $42.11 $38.70 $3.41 55,550,391.0 +4.78%
oil_gas_midstream WMB
$59.14
price up icon 0.72%
oil_gas_midstream EPD
$31.44
price up icon 0.87%
oil_gas_midstream ET
$17.90
price up icon 0.51%
oil_gas_midstream KMI
$28.50
price up icon 0.60%
$51.05
price up icon 0.51%
Kapitalisierung:     |  Volumen (24h):